Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4,695.00 | 4,950.00 | 4,640.00 | 4,725.00 | 4,725.00 | 23,234 |
| 2025-07-24 | 4,710.00 | 4,845.00 | 4,710.00 | 4,740.00 | 4,740.00 | 3,414 |
| 2025-07-23 | 4,850.00 | 4,855.00 | 4,700.00 | 4,700.00 | 4,700.00 | 12,954 |
| 2025-07-22 | 4,995.00 | 4,995.00 | 4,730.00 | 4,850.00 | 4,850.00 | 6,322 |
| 2025-07-21 | 4,990.00 | 5,050.00 | 4,755.00 | 4,815.00 | 4,815.00 | 21,061 |
| 2025-07-18 | 5,000.00 | 5,000.00 | 4,940.00 | 4,990.00 | 4,990.00 | 5,414 |
| 2025-07-17 | 5,040.00 | 5,050.00 | 4,930.00 | 5,000.00 | 5,000.00 | 10,844 |
| 2025-07-16 | 5,000.00 | 5,190.00 | 4,930.00 | 5,040.00 | 5,040.00 | 17,406 |
| 2025-07-15 | 4,995.00 | 5,110.00 | 4,810.00 | 4,985.00 | 4,985.00 | 8,590 |
| 2025-07-14 | 5,250.00 | 5,250.00 | 4,940.00 | 5,000.00 | 5,000.00 | 26,741 |
| 2025-07-11 | 4,900.00 | 5,150.00 | 4,800.00 | 5,060.00 | 5,060.00 | 31,620 |
| 2025-07-10 | 4,850.00 | 4,995.00 | 4,680.00 | 4,900.00 | 4,900.00 | 54,079 |
| 2025-07-09 | 4,990.00 | 5,190.00 | 4,850.00 | 4,870.00 | 4,870.00 | 43,570 |
| 2025-07-08 | 5,030.00 | 5,160.00 | 4,955.00 | 5,020.00 | 5,020.00 | 22,872 |
| 2025-07-07 | 4,980.00 | 5,080.00 | 4,705.00 | 5,070.00 | 5,070.00 | 48,847 |
| 2025-07-04 | 4,730.00 | 6,000.00 | 4,700.00 | 4,980.00 | 4,980.00 | 618,514 |
| 2025-07-03 | 4,705.00 | 4,785.00 | 4,690.00 | 4,730.00 | 4,730.00 | 3,948 |
| 2025-07-02 | 4,830.00 | 4,980.00 | 4,660.00 | 4,700.00 | 4,700.00 | 16,049 |
| 2025-07-01 | 4,890.00 | 4,890.00 | 4,800.00 | 4,810.00 | 4,810.00 | 12,433 |
| 2025-06-30 | 5,060.00 | 5,060.00 | 4,830.00 | 4,890.00 | 4,890.00 | 9,580 |
| 2025-06-27 | 5,070.00 | 5,070.00 | 4,800.00 | 4,960.00 | 4,960.00 | 38,573 |
| 2025-06-26 | 4,800.00 | 5,100.00 | 4,800.00 | 4,845.00 | 4,845.00 | 13,688 |
| 2025-06-25 | 5,190.00 | 5,190.00 | 4,750.00 | 4,895.00 | 4,895.00 | 21,546 |
| 2025-06-24 | 5,150.00 | 5,150.00 | 4,840.00 | 4,970.00 | 4,970.00 | 6,223 |
| 2025-06-23 | 5,110.00 | 5,110.00 | 4,805.00 | 4,895.00 | 4,895.00 | 16,206 |
| 2025-06-20 | 5,050.00 | 5,280.00 | 4,825.00 | 5,110.00 | 5,110.00 | 35,761 |
| 2025-06-19 | 5,030.00 | 5,080.00 | 4,855.00 | 4,990.00 | 4,990.00 | 24,902 |
| 2025-06-18 | 5,040.00 | 5,380.00 | 4,910.00 | 5,070.00 | 5,070.00 | 14,518 |
| 2025-06-17 | 5,150.00 | 5,150.00 | 4,980.00 | 5,060.00 | 5,060.00 | 27,386 |
| 2025-06-16 | 5,450.00 | 5,450.00 | 5,000.00 | 5,210.00 | 5,210.00 | 22,940 |
| 2025-06-13 | 5,460.00 | 5,620.00 | 5,110.00 | 5,450.00 | 5,450.00 | 21,323 |
| 2025-06-12 | 5,260.00 | 5,580.00 | 5,250.00 | 5,450.00 | 5,450.00 | 25,076 |
| 2025-06-11 | 5,040.00 | 5,350.00 | 4,970.00 | 5,260.00 | 5,260.00 | 28,939 |
| 2025-06-10 | 5,010.00 | 5,140.00 | 4,805.00 | 5,040.00 | 5,040.00 | 18,848 |
| 2025-06-09 | 4,960.00 | 5,250.00 | 4,855.00 | 5,010.00 | 5,010.00 | 80,470 |
| 2025-06-05 | 4,485.00 | 5,390.00 | 4,485.00 | 4,835.00 | 4,835.00 | 256,639 |
| 2025-06-04 | 4,600.00 | 4,630.00 | 4,350.00 | 4,520.00 | 4,520.00 | 28,379 |
| 2025-06-02 | 4,830.00 | 4,830.00 | 4,525.00 | 4,600.00 | 4,600.00 | 16,045 |
| 2025-05-30 | 4,760.00 | 4,830.00 | 4,510.00 | 4,830.00 | 4,830.00 | 22,204 |
| 2025-05-29 | 4,580.00 | 4,820.00 | 4,580.00 | 4,760.00 | 4,760.00 | 27,886 |
| 2025-05-28 | 4,365.00 | 4,560.00 | 4,200.00 | 4,560.00 | 4,560.00 | 47,382 |
| 2025-05-27 | 4,535.00 | 4,535.00 | 4,350.00 | 4,405.00 | 4,405.00 | 19,605 |
| 2025-05-26 | 4,705.00 | 4,705.00 | 4,250.00 | 4,395.00 | 4,395.00 | 70,255 |
| 2025-05-23 | 4,800.00 | 4,930.00 | 4,730.00 | 4,730.00 | 4,730.00 | 12,084 |
| 2025-05-22 | 5,010.00 | 5,010.00 | 4,790.00 | 4,790.00 | 4,790.00 | 22,218 |
| 2025-05-21 | 5,380.00 | 5,380.00 | 4,940.00 | 5,000.00 | 5,000.00 | 14,208 |
| 2025-05-20 | 4,995.00 | 5,090.00 | 4,930.00 | 4,985.00 | 4,985.00 | 10,647 |
| 2025-05-19 | 5,430.00 | 5,430.00 | 4,880.00 | 4,920.00 | 4,920.00 | 98,310 |
| 2025-05-16 | 5,520.00 | 5,650.00 | 5,300.00 | 5,320.00 | 5,320.00 | 33,028 |
| 2025-05-15 | 5,690.00 | 5,790.00 | 5,550.00 | 5,580.00 | 5,580.00 | 18,985 |
| 2025-05-14 | 6,060.00 | 6,060.00 | 5,460.00 | 5,690.00 | 5,690.00 | 61,442 |
| 2025-05-13 | 6,170.00 | 6,170.00 | 5,750.00 | 5,770.00 | 5,770.00 | 48,424 |
| 2025-05-12 | 6,110.00 | 6,240.00 | 5,990.00 | 6,020.00 | 6,020.00 | 34,231 |
| 2025-05-09 | 6,030.00 | 6,250.00 | 5,990.00 | 6,100.00 | 6,100.00 | 35,268 |
| 2025-05-08 | 6,000.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | 15,750 |
| 2025-05-07 | 6,240.00 | 6,240.00 | 5,970.00 | 6,110.00 | 6,110.00 | 20,611 |
| 2025-05-02 | 6,250.00 | 6,270.00 | 5,970.00 | 6,140.00 | 6,140.00 | 21,423 |
| 2025-04-30 | 6,310.00 | 6,310.00 | 6,030.00 | 6,170.00 | 6,170.00 | 29,912 |
| 2025-04-29 | 5,980.00 | 6,290.00 | 5,940.00 | 6,230.00 | 6,230.00 | 26,956 |
| 2025-04-28 | 6,080.00 | 6,330.00 | 5,850.00 | 5,980.00 | 5,980.00 | 45,711 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.